名前 | The Travelers Companies Inc. Common Stock |
ティッカー | TRV |
国 | United States |
上場年 | nan |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 147.92 | 145.67 | 147.01 | 147.42 | 1122100.0 | 147.42 |
2021-02-12 | 147.14 | 144.84 | 145.84 | 145.96 | 1313000.0 | 145.96 |
2021-02-11 | 147.18 | 145.58 | 146.0 | 146.34 | 887300.0 | 146.34 |
2021-02-10 | 147.69 | 145.33 | 147.21 | 145.93 | 1528600.0 | 145.93 |
2021-02-09 | 147.17 | 145.68 | 146.13 | 147.16 | 795500.0 | 147.16 |
2021-02-08 | 146.24 | 143.85 | 144.58 | 146.2 | 756100.0 | 146.2 |
2021-02-05 | 146.48 | 143.57 | 144.66 | 144.84 | 933600.0 | 144.84 |
2021-02-04 | 144.18 | 138.79 | 139.24 | 143.93 | 2701400.0 | 143.93 |
2021-02-03 | 140.35 | 138.02 | 139.41 | 138.66 | 1083400.0 | 138.66 |
2021-02-02 | 140.69 | 138.25 | 139.16 | 139.83 | 1403700.0 | 139.83 |
2021-02-01 | 138.5 | 135.89 | 137.08 | 138.21 | 1232200.0 | 138.21 |
2021-01-29 | 138.97 | 135.87 | 138.97 | 136.3 | 2277100.0 | 136.3 |
2021-01-28 | 141.38 | 139.11 | 140.28 | 140.0 | 1680700.0 | 140.0 |
2021-01-27 | 143.92 | 139.3 | 141.87 | 139.5 | 1637600.0 | 139.5 |
2021-01-26 | 147.56 | 143.69 | 146.81 | 143.71 | 1277300.0 | 143.71 |
2021-01-25 | 146.56 | 143.26 | 144.5 | 146.36 | 1284800.0 | 146.36 |
2021-01-22 | 147.97 | 144.45 | 146.84 | 145.84 | 1237900.0 | 145.84 |
2021-01-21 | 152.29 | 147.1 | 148.13 | 148.72 | 2835300.0 | 148.72 |
2021-01-20 | 145.55 | 142.67 | 143.28 | 145.02 | 1929600.0 | 145.02 |
2021-01-19 | 144.29 | 142.04 | 143.63 | 143.51 | 1616400.0 | 143.51 |
2021-01-15 | 144.12 | 141.07 | 141.84 | 143.24 | 1915900.0 | 143.24 |
2021-01-14 | 143.13 | 141.11 | 142.43 | 142.32 | 1621900.0 | 142.32 |
2021-01-13 | 142.74 | 139.6 | 140.01 | 142.25 | 1409200.0 | 142.25 |
2021-01-12 | 140.71 | 137.37 | 137.53 | 140.42 | 830100.0 | 140.42 |
2021-01-11 | 139.35 | 137.22 | 138.68 | 137.43 | 1017200.0 | 137.43 |
2021-01-08 | 139.77 | 137.9 | 139.21 | 139.65 | 995100.0 | 139.65 |
2021-01-07 | 139.72 | 137.72 | 139.52 | 139.07 | 1258100.0 | 139.07 |
2021-01-06 | 139.14 | 135.46 | 136.13 | 139.1 | 1278900.0 | 139.1 |
2021-01-05 | 136.45 | 133.12 | 135.72 | 134.53 | 937700.0 | 134.53 |
2021-01-04 | 140.66 | 134.32 | 140.63 | 135.65 | 1559700.0 | 135.65 |
2020-12-31 | 140.54 | 138.11 | 139.08 | 140.37 | 970200.0 | 140.37 |
2020-12-30 | 139.9 | 138.85 | 138.95 | 139.08 | 1253800.0 | 139.08 |
2020-12-29 | 139.65 | 138.03 | 139.58 | 138.35 | 859000.0 | 138.35 |
2020-12-28 | 139.88 | 138.47 | 138.83 | 139.19 | 1100300.0 | 139.19 |
2020-12-24 | 138.64 | 136.84 | 138.06 | 138.49 | 416800.0 | 138.49 |
2020-12-23 | 138.56 | 136.91 | 137.29 | 137.95 | 1901500.0 | 137.95 |
2020-12-22 | 137.9 | 136.26 | 137.54 | 136.48 | 1186600.0 | 136.48 |
2020-12-21 | 139.15 | 136.26 | 139.15 | 138.15 | 1373200.0 | 138.15 |
2020-12-18 | 139.78 | 137.5 | 138.59 | 138.86 | 3347100.0 | 138.86 |
2020-12-17 | 138.83 | 137.75 | 137.75 | 138.03 | 1428800.0 | 138.03 |
2020-12-16 | 137.97 | 136.22 | 137.73 | 137.44 | 1253300.0 | 137.44 |
2020-12-15 | 137.32 | 134.32 | 134.71 | 137.26 | 975600.0 | 137.26 |
2020-12-14 | 136.78 | 133.67 | 136.19 | 133.99 | 1344500.0 | 133.99 |
2020-12-11 | 136.65 | 133.66 | 134.8 | 134.95 | 1273500.0 | 134.95 |
2020-12-10 | 137.54 | 134.4 | 134.48 | 136.71 | 1352800.0 | 136.71 |
2020-12-09 | 135.81 | 134.39 | 134.9 | 134.91 | 1600100.0 | 134.91 |
2020-12-08 | 135.8 | 132.75 | 133.07 | 135.26 | 1113300.0 | 134.41 |
2020-12-07 | 135.05 | 133.43 | 134.62 | 133.9 | 970900.0 | 133.06 |
2020-12-04 | 136.19 | 134.21 | 135.54 | 136.16 | 934600.0 | 135.3 |
2020-12-03 | 135.62 | 132.43 | 133.75 | 135.09 | 980800.0 | 134.24 |
2020-12-02 | 134.28 | 132.42 | 132.58 | 134.04 | 948400.0 | 133.2 |
2020-12-01 | 134.24 | 131.99 | 132.51 | 133.41 | 1218300.0 | 132.57 |
2020-11-30 | 134.0 | 129.57 | 133.16 | 129.65 | 2684100.0 | 128.84 |
2020-11-27 | 135.68 | 133.55 | 135.68 | 134.44 | 538000.0 | 133.6 |
2020-11-25 | 136.5 | 134.03 | 135.56 | 136.02 | 986700.0 | 135.17 |
2020-11-24 | 136.94 | 134.76 | 136.8 | 136.39 | 2098500.0 | 135.53 |
2020-11-23 | 135.56 | 133.63 | 135.56 | 134.63 | 918000.0 | 133.78 |
2020-11-20 | 134.8 | 132.68 | 132.95 | 134.55 | 1322400.0 | 133.7 |
2020-11-19 | 134.18 | 131.46 | 133.12 | 133.87 | 1118600.0 | 133.03 |
2020-11-18 | 137.28 | 134.26 | 135.44 | 134.37 | 1333200.0 | 133.53 |
2020-11-17 | 136.18 | 134.08 | 136.08 | 135.04 | 1218000.0 | 134.19 |
2020-11-16 | 138.98 | 134.98 | 137.8 | 136.29 | 1163500.0 | 135.43 |
2020-11-13 | 135.09 | 132.63 | 133.77 | 134.63 | 1135000.0 | 133.78 |
2020-11-12 | 133.98 | 131.19 | 133.98 | 132.4 | 1289500.0 | 131.57 |
2020-11-11 | 136.6 | 133.85 | 136.09 | 134.96 | 966300.0 | 134.11 |
2020-11-10 | 136.82 | 134.1 | 135.28 | 136.36 | 1591100.0 | 135.5 |
2020-11-09 | 138.47 | 134.13 | 138.45 | 134.28 | 2734300.0 | 133.44 |
2020-11-06 | 129.08 | 126.57 | 127.84 | 127.0 | 1044200.0 | 126.2 |
2020-11-05 | 128.55 | 123.64 | 124.03 | 127.51 | 1363000.0 | 126.71 |
2020-11-04 | 127.11 | 122.51 | 122.7 | 123.4 | 2424100.0 | 122.62 |
2020-11-03 | 127.51 | 125.11 | 125.5 | 126.34 | 1546200.0 | 125.55 |
2020-11-02 | 124.31 | 120.42 | 123.07 | 123.92 | 1765700.0 | 123.14 |
2020-10-30 | 122.79 | 118.85 | 121.67 | 120.71 | 2630300.0 | 119.95 |
2020-10-29 | 123.74 | 118.92 | 121.04 | 122.46 | 2595800.0 | 121.69 |
2020-10-28 | 122.32 | 116.71 | 117.18 | 121.5 | 2899800.0 | 120.74 |
2020-10-27 | 122.45 | 119.03 | 121.02 | 119.09 | 1159000.0 | 118.34 |
2020-10-26 | 124.02 | 120.51 | 123.85 | 121.54 | 1331800.0 | 120.78 |
2020-10-23 | 127.55 | 123.82 | 127.43 | 125.97 | 1375900.0 | 125.18 |
2020-10-22 | 126.86 | 122.88 | 123.32 | 126.14 | 2267000.0 | 125.35 |
2020-10-21 | 125.18 | 118.12 | 118.5 | 125.0 | 2965200.0 | 124.21 |
2020-10-20 | 118.45 | 114.2 | 115.58 | 118.11 | 2300800.0 | 117.37 |
2020-10-19 | 114.37 | 111.69 | 113.51 | 111.84 | 1191400.0 | 111.14 |
2020-10-16 | 114.26 | 111.69 | 112.79 | 113.32 | 1641100.0 | 112.61 |
2020-10-15 | 113.06 | 109.62 | 110.58 | 112.64 | 1238900.0 | 111.93 |
2020-10-14 | 114.46 | 112.0 | 112.76 | 112.03 | 1070100.0 | 111.33 |
2020-10-13 | 116.17 | 112.32 | 115.51 | 112.89 | 1230200.0 | 112.18 |
2020-10-12 | 116.92 | 114.06 | 114.35 | 116.54 | 1370800.0 | 115.81 |
2020-10-09 | 116.98 | 115.23 | 116.44 | 115.83 | 903800.0 | 115.1 |
2020-10-08 | 116.95 | 114.35 | 114.85 | 115.62 | 734400.0 | 114.89 |
2020-10-07 | 114.34 | 112.08 | 112.08 | 113.8 | 1388000.0 | 113.08 |
2020-10-06 | 113.31 | 110.79 | 112.55 | 111.53 | 1491800.0 | 110.83 |
2020-10-05 | 112.03 | 109.55 | 110.55 | 111.91 | 1296300.0 | 111.21 |
2020-10-02 | 109.49 | 106.46 | 106.69 | 108.58 | 1220300.0 | 107.9 |
2020-10-01 | 109.0 | 106.26 | 108.18 | 107.81 | 1323600.0 | 107.13 |
2020-09-30 | 109.13 | 107.22 | 107.81 | 108.19 | 1595800.0 | 107.51 |
2020-09-29 | 110.25 | 106.55 | 109.97 | 107.44 | 1306500.0 | 106.76 |
2020-09-28 | 111.9 | 109.3 | 109.73 | 110.22 | 1555900.0 | 109.53 |
2020-09-25 | 108.32 | 105.96 | 106.56 | 108.11 | 1714100.0 | 107.43 |
2020-09-24 | 109.43 | 105.67 | 107.96 | 107.82 | 1746300.0 | 107.14 |
2020-09-23 | 110.38 | 107.45 | 109.23 | 107.49 | 2883500.0 | 106.81 |
2020-09-22 | 111.45 | 108.26 | 109.11 | 109.25 | 1385100.0 | 108.56 |
2020-09-21 | 110.38 | 107.2 | 109.24 | 109.45 | 1884100.0 | 108.76 |
2020-09-18 | 113.19 | 111.34 | 112.0 | 111.61 | 2294700.0 | 110.91 |
2020-09-17 | 113.42 | 111.06 | 112.41 | 112.6 | 1196900.0 | 111.89 |
2020-09-16 | 114.95 | 112.11 | 112.35 | 113.17 | 1048900.0 | 112.46 |
2020-09-15 | 114.68 | 112.06 | 114.47 | 112.15 | 1042000.0 | 111.45 |
2020-09-14 | 115.23 | 113.76 | 114.17 | 114.46 | 977300.0 | 113.74 |
2020-09-11 | 114.07 | 111.65 | 112.52 | 113.4 | 1040100.0 | 112.69 |
2020-09-10 | 114.95 | 111.77 | 113.73 | 111.8 | 950200.0 | 111.1 |
2020-09-09 | 115.4 | 112.93 | 114.21 | 113.63 | 957600.0 | 112.92 |
2020-09-08 | 116.44 | 112.66 | 116.31 | 113.74 | 1686800.0 | 112.18 |
2020-09-04 | 119.0 | 114.88 | 117.2 | 116.57 | 1460700.0 | 114.97 |
2020-09-03 | 120.88 | 114.44 | 118.31 | 115.35 | 1299400.0 | 113.77 |
2020-09-02 | 117.72 | 114.02 | 114.53 | 117.48 | 1391400.0 | 115.87 |
2020-09-01 | 115.34 | 113.58 | 115.16 | 114.69 | 969900.0 | 113.12 |
2020-08-31 | 116.97 | 114.85 | 116.68 | 116.04 | 2297900.0 | 114.45 |
2020-08-28 | 118.1 | 114.73 | 118.1 | 115.89 | 1725800.0 | 114.3 |
2020-08-27 | 118.82 | 113.67 | 113.69 | 117.18 | 1543900.0 | 115.57 |
2020-08-26 | 114.73 | 113.42 | 114.73 | 113.54 | 1200100.0 | 111.98 |
2020-08-25 | 116.43 | 114.75 | 116.27 | 115.62 | 1356500.0 | 114.03 |
2020-08-24 | 114.96 | 111.52 | 112.17 | 114.9 | 1361900.0 | 113.32 |
2020-08-21 | 112.92 | 111.51 | 112.04 | 111.83 | 1082600.0 | 110.3 |
2020-08-20 | 113.44 | 111.87 | 112.0 | 112.53 | 895100.0 | 110.99 |
2020-08-19 | 116.03 | 112.78 | 115.26 | 113.2 | 1200700.0 | 111.65 |
2020-08-18 | 116.25 | 114.75 | 116.22 | 114.93 | 768500.0 | 113.35 |
2020-08-17 | 118.09 | 114.92 | 118.09 | 115.91 | 938000.0 | 114.32 |
2020-08-14 | 119.93 | 118.01 | 118.52 | 118.6 | 625100.0 | 116.97 |
2020-08-13 | 119.51 | 117.54 | 118.28 | 119.27 | 930300.0 | 117.63 |
2020-08-12 | 121.56 | 118.27 | 121.56 | 118.86 | 1144600.0 | 117.23 |
2020-08-11 | 123.3 | 119.62 | 121.4 | 119.92 | 1609400.0 | 118.28 |
2020-08-10 | 119.38 | 116.97 | 118.0 | 119.12 | 1063600.0 | 117.49 |
2020-08-07 | 117.59 | 113.02 | 113.1 | 117.36 | 2062900.0 | 115.75 |
2020-08-06 | 115.5 | 113.34 | 114.36 | 113.74 | 1632300.0 | 112.18 |
2020-08-05 | 115.78 | 114.17 | 114.36 | 115.08 | 1002000.0 | 113.5 |
2020-08-04 | 114.07 | 112.3 | 113.46 | 113.1 | 1451600.0 | 111.55 |
2020-08-03 | 115.54 | 112.73 | 114.36 | 114.4 | 1266600.0 | 112.83 |
2020-07-31 | 115.78 | 112.58 | 115.23 | 114.42 | 1377600.0 | 112.85 |
2020-07-30 | 116.7 | 113.27 | 114.5 | 115.93 | 1133700.0 | 114.34 |
2020-07-29 | 117.25 | 114.31 | 114.89 | 116.85 | 1033600.0 | 115.25 |
2020-07-28 | 117.23 | 114.9 | 116.39 | 115.03 | 1350300.0 | 113.45 |
2020-07-27 | 117.84 | 115.84 | 117.59 | 116.63 | 1249400.0 | 115.03 |
2020-07-24 | 120.47 | 117.55 | 119.41 | 118.28 | 1542800.0 | 116.66 |
2020-07-23 | 122.3 | 117.5 | 121.68 | 118.61 | 2127200.0 | 116.98 |
2020-07-22 | 122.56 | 119.03 | 119.41 | 122.24 | 1317500.0 | 120.56 |
2020-07-21 | 121.7 | 119.23 | 119.45 | 120.42 | 1330200.0 | 118.77 |
2020-07-20 | 120.4 | 118.18 | 118.89 | 118.77 | 1174100.0 | 117.14 |
2020-07-17 | 120.83 | 118.59 | 120.83 | 119.16 | 1301500.0 | 117.53 |
2020-07-16 | 122.69 | 118.81 | 119.03 | 120.5 | 1367400.0 | 118.85 |
2020-07-15 | 121.56 | 118.0 | 121.38 | 119.14 | 1487400.0 | 117.51 |
2020-07-14 | 118.97 | 113.37 | 114.27 | 118.55 | 2289800.0 | 116.92 |
2020-07-13 | 116.42 | 112.86 | 114.61 | 114.24 | 1239700.0 | 112.67 |
2020-07-10 | 114.24 | 110.21 | 110.24 | 113.84 | 1073600.0 | 112.28 |
2020-07-09 | 113.38 | 109.09 | 113.38 | 110.04 | 1506400.0 | 108.53 |
2020-07-08 | 113.78 | 111.5 | 111.92 | 113.18 | 1591200.0 | 111.63 |
2020-07-07 | 113.82 | 111.98 | 113.59 | 112.48 | 1222600.0 | 110.94 |
2020-07-06 | 116.38 | 113.33 | 115.26 | 114.57 | 1329600.0 | 113.0 |
2020-07-02 | 116.0 | 112.18 | 115.04 | 112.46 | 1040300.0 | 110.92 |
2020-07-01 | 114.79 | 112.2 | 113.96 | 112.5 | 930500.0 | 110.96 |
2020-06-30 | 114.49 | 112.1 | 112.47 | 114.05 | 1464500.0 | 112.49 |
2020-06-29 | 113.42 | 110.89 | 112.39 | 112.9 | 1161200.0 | 111.35 |
2020-06-26 | 114.42 | 110.55 | 113.26 | 111.0 | 2515200.0 | 109.48 |
2020-06-25 | 114.83 | 111.53 | 112.55 | 114.62 | 1212800.0 | 113.05 |
2020-06-24 | 114.69 | 111.4 | 114.59 | 112.86 | 3024400.0 | 111.31 |
2020-06-23 | 118.46 | 115.99 | 117.87 | 116.19 | 1723900.0 | 114.6 |
2020-06-22 | 116.77 | 114.28 | 115.26 | 116.23 | 1967800.0 | 114.64 |
2020-06-19 | 117.75 | 115.25 | 117.75 | 116.56 | 4756900.0 | 114.96 |
2020-06-18 | 116.6 | 113.5 | 113.87 | 116.05 | 1111100.0 | 114.46 |
2020-06-17 | 116.81 | 114.54 | 116.81 | 114.82 | 1328300.0 | 113.25 |
2020-06-16 | 119.45 | 114.17 | 119.45 | 116.15 | 1545000.0 | 114.56 |
2020-06-15 | 115.87 | 108.16 | 109.5 | 114.85 | 1942100.0 | 113.28 |
2020-06-12 | 115.55 | 110.56 | 114.72 | 113.33 | 1885100.0 | 111.78 |
2020-06-11 | 117.39 | 110.37 | 116.41 | 110.55 | 3541000.0 | 109.03 |
2020-06-10 | 124.66 | 120.97 | 123.75 | 120.98 | 3377200.0 | 119.32 |
2020-06-09 | 126.99 | 123.92 | 124.29 | 125.42 | 2875400.0 | 123.7 |
2020-06-08 | 128.13 | 124.62 | 125.0 | 128.0 | 3168200.0 | 125.41 |
2020-06-05 | 125.28 | 120.18 | 121.27 | 124.36 | 3129600.0 | 121.84 |
2020-06-04 | 118.01 | 112.95 | 113.98 | 118.0 | 1695300.0 | 115.61 |
2020-06-03 | 115.0 | 112.52 | 113.03 | 114.47 | 1774200.0 | 112.15 |
2020-06-02 | 111.46 | 108.55 | 110.07 | 111.0 | 1795800.0 | 108.75 |
2020-06-01 | 109.3 | 105.42 | 106.79 | 109.15 | 1726700.0 | 106.94 |
2020-05-29 | 108.73 | 105.68 | 106.33 | 106.98 | 2973600.0 | 104.81 |
2020-05-28 | 108.76 | 106.58 | 108.49 | 107.59 | 2028300.0 | 105.41 |
2020-05-27 | 107.36 | 105.03 | 106.98 | 106.82 | 1738200.0 | 104.66 |
2020-05-26 | 104.57 | 102.73 | 103.72 | 103.36 | 2840500.0 | 101.27 |
2020-05-22 | 100.22 | 98.2 | 99.29 | 100.1 | 1705400.0 | 98.07 |
2020-05-21 | 100.8 | 94.93 | 95.0 | 99.17 | 2993500.0 | 97.16 |
2020-05-20 | 96.15 | 93.77 | 94.58 | 95.54 | 1835600.0 | 93.6 |
2020-05-19 | 95.07 | 92.93 | 94.79 | 93.27 | 1598500.0 | 91.38 |
2020-05-18 | 96.1 | 93.5 | 93.99 | 95.3 | 1706100.0 | 93.37 |
2020-05-15 | 90.42 | 87.73 | 89.23 | 90.31 | 3352700.0 | 88.48 |
2020-05-14 | 90.96 | 85.1 | 88.2 | 90.22 | 2651300.0 | 88.39 |
2020-05-13 | 93.1 | 89.53 | 92.87 | 89.86 | 1964900.0 | 88.04 |
2020-05-12 | 96.73 | 93.89 | 95.71 | 93.96 | 1913100.0 | 92.06 |
2020-05-11 | 96.71 | 94.46 | 96.63 | 95.51 | 1016200.0 | 93.57 |
2020-05-08 | 97.62 | 95.51 | 97.5 | 97.34 | 1125200.0 | 95.37 |
2020-05-07 | 97.9 | 94.2 | 94.2 | 95.8 | 1333100.0 | 93.86 |
2020-05-06 | 97.82 | 93.23 | 97.62 | 93.29 | 1309000.0 | 91.4 |
2020-05-05 | 99.63 | 96.76 | 97.62 | 96.85 | 1798700.0 | 94.89 |
2020-05-04 | 97.06 | 93.45 | 95.22 | 96.91 | 1657700.0 | 94.95 |
2020-05-01 | 99.82 | 95.64 | 99.48 | 96.05 | 2580200.0 | 94.1 |
2020-04-30 | 104.59 | 100.91 | 104.27 | 101.21 | 1908800.0 | 99.16 |
2020-04-29 | 106.89 | 103.91 | 105.89 | 106.0 | 1420200.0 | 103.85 |
2020-04-28 | 105.65 | 102.89 | 104.97 | 104.29 | 1907100.0 | 102.18 |
2020-04-27 | 103.66 | 101.43 | 101.7 | 102.89 | 1405200.0 | 100.81 |
2020-04-24 | 101.08 | 98.64 | 100.89 | 100.82 | 2130000.0 | 98.78 |
2020-04-23 | 102.97 | 100.25 | 101.75 | 100.45 | 1832100.0 | 98.41 |
2020-04-22 | 104.41 | 100.44 | 103.51 | 101.79 | 2274100.0 | 99.73 |
2020-04-21 | 106.55 | 96.55 | 98.49 | 101.78 | 3049200.0 | 99.72 |
2020-04-20 | 103.82 | 100.1 | 103.29 | 101.78 | 2204500.0 | 99.72 |
2020-04-17 | 105.34 | 102.15 | 103.3 | 105.07 | 2038500.0 | 102.94 |
2020-04-16 | 102.22 | 98.97 | 101.96 | 99.81 | 1721100.0 | 97.79 |
2020-04-15 | 105.23 | 101.97 | 103.02 | 102.17 | 1994700.0 | 100.1 |
2020-04-14 | 109.51 | 106.34 | 107.23 | 108.02 | 2122800.0 | 105.83 |
2020-04-13 | 109.88 | 105.83 | 109.61 | 106.42 | 1241500.0 | 104.26 |
2020-04-09 | 111.7 | 105.75 | 106.34 | 109.74 | 1693400.0 | 107.52 |
2020-04-08 | 105.48 | 100.12 | 101.6 | 104.94 | 1482100.0 | 102.81 |
2020-04-07 | 104.2 | 100.67 | 102.47 | 100.78 | 1944000.0 | 98.74 |
2020-04-06 | 99.49 | 96.78 | 98.0 | 98.98 | 3042500.0 | 96.97 |
2020-04-03 | 97.32 | 92.94 | 96.09 | 93.89 | 1784100.0 | 91.99 |
2020-04-02 | 98.93 | 93.9 | 94.55 | 97.19 | 1852300.0 | 95.22 |
2020-04-01 | 98.07 | 94.4 | 94.76 | 95.2 | 3182600.0 | 93.27 |
2020-03-31 | 101.72 | 99.01 | 100.74 | 99.35 | 2919500.0 | 97.34 |
2020-03-30 | 102.99 | 96.2 | 99.85 | 102.59 | 2733700.0 | 100.51 |
2020-03-27 | 103.01 | 94.81 | 94.87 | 99.95 | 3085400.0 | 97.93 |
2020-03-26 | 98.93 | 90.1 | 93.09 | 98.67 | 4610600.0 | 96.67 |
2020-03-25 | 94.96 | 87.66 | 93.37 | 92.18 | 4151400.0 | 90.31 |
2020-03-24 | 94.36 | 86.76 | 91.32 | 93.74 | 4293300.0 | 91.84 |
2020-03-23 | 92.5 | 87.11 | 87.6 | 88.36 | 4915700.0 | 86.57 |
2020-03-20 | 94.18 | 84.96 | 86.15 | 89.51 | 5949500.0 | 87.7 |
2020-03-19 | 86.45 | 77.52 | 81.16 | 86.07 | 3177500.0 | 84.33 |
2020-03-18 | 93.5 | 76.99 | 90.25 | 81.69 | 3939100.0 | 80.03 |
2020-03-17 | 96.7 | 80.4 | 87.11 | 96.41 | 5424900.0 | 94.46 |
2020-03-16 | 98.48 | 84.86 | 97.85 | 85.1 | 4731800.0 | 83.38 |
2020-03-13 | 107.55 | 99.19 | 107.51 | 107.45 | 3602300.0 | 105.27 |
2020-03-12 | 110.66 | 101.22 | 105.61 | 102.18 | 3485600.0 | 100.11 |
2020-03-11 | 116.37 | 111.19 | 115.69 | 112.6 | 3032200.0 | 110.32 |
2020-03-10 | 119.78 | 113.8 | 118.58 | 119.57 | 2615200.0 | 117.15 |
2020-03-09 | 118.48 | 113.3 | 116.12 | 116.2 | 3658300.0 | 113.85 |
2020-03-06 | 125.79 | 122.46 | 124.21 | 124.84 | 2550400.0 | 121.51 |
2020-03-05 | 129.33 | 126.81 | 127.65 | 128.02 | 2445500.0 | 124.6 |
2020-03-04 | 131.55 | 125.32 | 126.26 | 131.53 | 2423100.0 | 128.02 |
2020-03-03 | 128.6 | 124.37 | 127.58 | 125.31 | 2694500.0 | 121.96 |
2020-03-02 | 127.69 | 119.33 | 119.81 | 127.68 | 3349900.0 | 124.27 |
2020-02-28 | 122.74 | 117.38 | 121.72 | 119.81 | 3756000.0 | 116.61 |
2020-02-27 | 129.06 | 124.04 | 127.35 | 124.08 | 2689600.0 | 120.77 |
2020-02-26 | 132.16 | 128.56 | 131.28 | 128.56 | 1715500.0 | 125.13 |
2020-02-25 | 134.2 | 130.73 | 134.11 | 130.79 | 1949000.0 | 127.3 |
2020-02-24 | 135.55 | 133.32 | 133.52 | 134.12 | 1828700.0 | 130.54 |
2020-02-21 | 135.33 | 133.24 | 134.26 | 135.16 | 1469700.0 | 131.55 |
2020-02-20 | 134.45 | 132.6 | 133.98 | 133.98 | 1629100.0 | 130.4 |
2020-02-19 | 136.17 | 134.19 | 136.0 | 134.51 | 1272200.0 | 130.92 |
2020-02-18 | 137.69 | 135.76 | 137.48 | 135.88 | 1206100.0 | 132.25 |